Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 35.5 | 35.9 | 35.5 | 35.9 | 35.9 | +1.7 (+4.97%) | 12,729 |
3 Jun 2020 | INR | 34.2 | 34.2 | 33.25 | 34.2 | 34.2 | +3.1 (+9.97%) | 59,540 |
2 Jun 2020 | INR | 30 | 31.1 | 29.7 | 31.1 | 31.1 | +2.8 (+9.89%) | 74,092 |
1 Jun 2020 | INR | 26.9 | 28.3 | 26.9 | 28.3 | 28.3 | +2.55 (+9.90%) | 26,933 |
29 May 2020 | INR | 26.5 | 27.7 | 23.4 | 25.75 | 25.75 | -0.2 (-0.77%) | 15,235 |
28 May 2020 | INR | 25.35 | 26.5 | 25.3 | 25.95 | 25.95 | -0.25 (-0.95%) | 4,561 |
27 May 2020 | INR | 27 | 27 | 25 | 26.2 | 26.2 | -0.1 (-0.38%) | 3,592 |
26 May 2020 | INR | 26.95 | 26.95 | 25.1 | 26.3 | 26.3 | +0.65 (+2.53%) | 3,324 |
22 May 2020 | INR | 26.5 | 26.5 | 25.1 | 25.65 | 25.65 | +0.1 (+0.39%) | 2,584 |
21 May 2020 | INR | 26.85 | 26.9 | 23.25 | 25.55 | 25.55 | -0.25 (-0.97%) | 18,350 |
20 May 2020 | INR | 27 | 27 | 25.05 | 25.8 | 25.8 | 0.0 (0.0%) | 9,493 |
19 May 2020 | INR | 25.75 | 26.05 | 25.5 | 25.8 | 25.8 | +0.05 (+0.19%) | 7,235 |
18 May 2020 | INR | 26.95 | 26.95 | 25.3 | 25.75 | 25.75 | 0.0 (0.0%) | 10,712 |
15 May 2020 | INR | 27 | 27.5 | 25.4 | 25.75 | 25.75 | -0.6 (-2.28%) | 255,804 |
14 May 2020 | INR | 27.5 | 27.5 | 25 | 26.35 | 26.35 | -0.3 (-1.13%) | 14,336 |
13 May 2020 | INR | 27.65 | 27.7 | 25.95 | 26.65 | 26.65 | +0.15 (+0.57%) | 379,334 |
12 May 2020 | INR | 27.45 | 27.45 | 25.7 | 26.5 | 26.5 | +0.35 (+1.34%) | 8,572 |
11 May 2020 | INR | 27.8 | 27.8 | 25.5 | 26.15 | 26.15 | -0.7 (-2.61%) | 12,048 |
8 May 2020 | INR | 28 | 28.7 | 26.4 | 26.85 | 26.85 | -0.7 (-2.54%) | 40,760 |
7 May 2020 | INR | 27.75 | 28 | 26.5 | 27.55 | 27.55 | +0.9 (+3.38%) | 6,738 |
6 May 2020 | INR | 28.45 | 28.45 | 25.35 | 26.65 | 26.65 | -0.95 (-3.44%) | 6,664 |
5 May 2020 | INR | 26.65 | 27.9 | 26.65 | 27.6 | 27.6 | +0.85 (+3.18%) | 5,003 |
4 May 2020 | INR | 27.55 | 31.05 | 26.4 | 26.75 | 26.75 | -1.5 (-5.31%) | 37,206 |
30 Apr 2020 | INR | 28 | 28.95 | 27.1 | 28.25 | 28.25 | +0.6 (+2.17%) | 11,257 |
29 Apr 2020 | INR | 28 | 28 | 27 | 27.65 | 27.65 | +0.6 (+2.22%) | 21,285 |
28 Apr 2020 | INR | 28 | 28 | 26.1 | 27.05 | 27.05 | 0.0 (0.0%) | 14,056 |
27 Apr 2020 | INR | 27.95 | 27.95 | 26.15 | 27.05 | 27.05 | +0.05 (+0.19%) | 5,380 |
24 Apr 2020 | INR | 26.3 | 27.7 | 26 | 27 | 27 | -0.05 (-0.18%) | 5,861 |
23 Apr 2020 | INR | 28.3 | 28.3 | 26.85 | 27.05 | 27.05 | -0.7 (-2.52%) | 21,184 |
22 Apr 2020 | INR | 26.8 | 28 | 26.8 | 27.75 | 27.75 | +0.75 (+2.78%) | 9,794 |